CTCP Chứng khoán SSI (ssi)

24.15
0.20
(0.84%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		-2.15 -8.24% 274,113,600 -3,531,183 -69.2
23.70
26.60
23.95
2 tháng
(2024-11-15) 		0 0% 592,582,000 -40,506,933 -952.7
23.70
26.60
23.95
3 tháng
(2024-10-16) 		-3.15 -11.62% 805,798,800 -57,713,655 -1,399.8
23.70
27.45
23.95
6 tháng
(2024-07-18) 		-2.87 -10.69% 1,638,943,900 -56,426,979 -1,317.8
23.11
27.90
23.95
12 tháng
(2024-01-22) 		-2.55 -9.64% 3,797,047,500 -59,339,951 -1,422.9
23.11
30.56
23.95
24 tháng
(2023-01-27) 		8.21 52.20% 9,109,522,700 -55,759,215 -1,612.8
13.71
30.56
23.95
36 tháng
(2022-02-07) 		-7.16 -23.02% 13,109,475,400 40,412,195 -304.0
10.44
31.89
23.95
60 tháng
(2020-02-10) 		17.46 269.18% 18,184,281,170 -93,310,959 -4,846.3
4.25
37.93
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
30.29
 31,091,500 30.06 30.60 29.55 246,400 4,700,700 -170.1
29/03/2024
30.06
 17,529,500 30.49 30.52 30.06 1,659,400 754,500 34.8
28/03/2024
30.56
 26,417,300 30.45 30.64 30.29 1,864,900 685,000 46.0
27/03/2024
30.06
 18,775,000 29.90 30.06 29.59 1,039,300 1,092,000 -2.1
26/03/2024
29.67
 19,515,300 29.20 29.82 29.00 1,458,400 342,800 42.0
25/03/2024
29.28
 24,344,200 29.55 29.90 29.12 1,659,600 854,100 30.5
22/03/2024
29.51
 29,818,700 29.51 30.02 29.35 983,200 775,900 7.7
21/03/2024
29.39
 27,175,200 29.63 29.67 29.28 3,486,800 448,500 114.5
20/03/2024
29.04
 16,364,200 28.42 29.04 28.30 753,000 1,447,900 -25.2
19/03/2024
28.22
 14,628,400 28.65 28.89 28.22 347,500 4,719,800 -159.2
18/03/2024
28.61
 48,614,200 29.55 29.67 27.79 714,200 2,101,000 -51.6
15/03/2024
29.51
 27,977,200 29.51 29.59 28.96 1,908,800 2,795,200 -33.5
14/03/2024
29.55
 39,364,400 29.70 30.45 29.51 5,230,200 1,837,700 130.2
13/03/2024
29.63
 35,787,800 28.42 29.74 28.34 1,660,900 1,160,200 18.9
12/03/2024
28.34
 21,926,800 28.38 28.57 28.14 1,387,400 2,122,300 -26.6
11/03/2024
28.38
 24,846,500 28.73 29.00 28.26 1,009,400 391,600 22.9
08/03/2024
28.73
 35,882,600 29.59 29.74 28.73 1,461,500 3,205,646 -64.4
07/03/2024
29.43
 34,060,200 28.89 29.63 28.77 2,930,700 760,905 81.7
06/03/2024
28.77
 20,332,500 29.20 29.51 28.65 3,210,320 3,176,600 1.4
05/03/2024
29.20
 31,386,200 29.00 29.24 28.61 2,059,720 5,737,171 -136.1
04/03/2024
29.00
 25,346,200 29.51 29.55 28.89 806,980 517,223 10.8
01/03/2024
29.16
 21,490,800 29.20 29.43 28.89 5,432,505 1,982,482 128.9
29/02/2024
28.89
 43,188,500 28.42 29.43 28.34 6,971,004 2,144,594 179.3
28/02/2024
28.18
 26,065,500 28.18 28.30 27.83 1,960,600 533,319 51.5
27/02/2024
28.03
 47,040,400 27.52 28.46 27.40 4,736,300 1,067,498 131.4
26/02/2024
27.40
 26,875,500 26.62 27.60 26.58 2,381,303 1,296,890 38.0
23/02/2024
26.66
 24,143,200 27.01 27.25 26.58 240,370 2,121,685 -65.1
22/02/2024
27.05
 14,411,900 27.21 27.28 26.97 642,700 1,174,022 -18.4
21/02/2024
27.28
 18,553,100 27.56 27.56 27.09 1,154,696 1,336,768 -6.3
20/02/2024
27.56
 18,101,700 27.83 27.95 27.52 2,094,500 763,701 47.2
19/02/2024
27.48
 32,834,200 27.32 27.48 26.86 2,509,969 1,721,302 27.7
16/02/2024
27.32
 18,037,300 27.60 27.64 27.25 425,730 513,052 -3.1
15/02/2024
27.40
 14,888,800 27.48 27.71 27.32 977,500 309,100 23.5
07/02/2024
27.40
 15,710,800 27.32 27.60 27.25 632,200 166,000 16.4
06/02/2024
27.32
 13,195,400 27.44 27.67 27.25 1,888,000 1,532,792 12.4
05/02/2024
27.28
 19,528,500 27.17 27.44 26.93 2,025,900 3,555,100 -53.1
02/02/2024
27.17
 23,506,100 27.25 27.67 27.17 1,072,600 309,249 26.7
01/02/2024
27.05
 11,153,200 26.89 27.21 26.86 670,100 282,900 13.4
31/01/2024
26.86
 44,818,700 26.78 27.44 26.70 6,170,400 563,700 195.0
30/01/2024
26.66
 11,905,200 26.43 26.66 26.39 851,300 299,100 18.7
29/01/2024
26.50
 12,259,400 26.70 26.86 26.43 330,700 175,100 5.3
26/01/2024
26.62
 14,288,200 26.66 26.82 26.50 283,100 615,600 -11.3
25/01/2024
26.50
 10,942,200 26.58 26.70 26.43 1,032,600 131,100 30.7
24/01/2024
26.54
 27,351,500 26.35 26.86 26.31 2,010,100 507,600 51.2
23/01/2024
26.39
 12,564,800 26.54 26.62 26.27 1,100,100 1,223,800 -4.2
22/01/2024
26.50
 16,814,700 26.46 26.54 26.07 288,800 2,359,400 -69.5
19/01/2024
26.31
 22,389,300 26.54 26.62 26.07 31,800 2,583,400 -85.9
18/01/2024
26.39
 14,736,700 26.39 26.58 26.27 163,500 611,000 -15.2
17/01/2024
26.27
 26,218,900 26.15 26.93 26.11 770,200 325,900 15.1
16/01/2024
26.15
 19,315,100 25.76 26.15 25.57 117,900 2,141,900 -66.6
15/01/2024
25.76
 22,246,200 26.54 26.62 25.76 78,900 603,600 -17.7
12/01/2024
26.43
 25,258,800 26.23 26.54 26.04 1,126,900 841,900 9.7
11/01/2024
26.46
 25,471,700 26.35 26.86 26.23 1,067,900 2,325,900 -42.7
10/01/2024
26.31
 23,828,800 26.50 26.58 26.04 253,100 415,600 -5.4
09/01/2024
26.54
 18,985,200 26.70 26.82 26.46 551,500 167,900 13.1
08/01/2024
26.62
 20,729,000 26.89 26.93 26.54 396,200 343,400 1.8
05/01/2024
26.66
 25,137,200 26.39 26.66 26.23 693,700 369,600 11.1
04/01/2024
26.23
 58,713,300 25.76 26.70 25.76 1,944,400 207,800 58.6
03/01/2024
25.72
 11,408,700 25.25 25.72 25.22 412,000 1,262,300 -27.6
02/01/2024
25.37
 18,052,300 25.76 25.92 25.37 318,300 3,034,800 -89.0
29/12/2023
25.61
 12,790,300 25.76 25.84 25.57 97,400 346,600 -8.2
28/12/2023
25.76
 10,895,900 25.61 25.88 25.49 341,400 221,700 4.0
27/12/2023
25.61
 16,101,500 25.57 25.88 25.61 367,100 270,400 3.2
26/12/2023
25.57
 14,005,700 25.41 25.68 25.37 274,200 2,014,100 -56.9
25/12/2023
25.41
 13,953,300 25.25 25.57 25.06 118,500 567,100 -14.6
22/12/2023
25.25
 17,457,600 25.14 25.72 25.14 404,900 1,720,200 -42.9
21/12/2023
25.14
 8,083,600 25.22 25.22 24.98 329,900 791,700 -14.9
20/12/2023
25.22
 13,506,600 25.10 25.45 24.94 1,053,700 1,712,100 -20.9
19/12/2023
25.10
 15,687,700 24.75 25.10 24.47 182,600 3,064,200 -91.5
18/12/2023
24.75
 11,323,400 24.83 25.10 24.71 978,900 1,316,500 -10.7
15/12/2023
24.83
 19,871,000 24.98 25.37 24.75 731,800 6,296,100 -177.2
14/12/2023
24.98
 15,658,600 24.98 25.37 24.90 877,000 333,100 17.6
13/12/2023
24.98
 21,549,400 25.45 25.72 24.98 1,144,900 1,712,200 -18.6
12/12/2023
25.45
 12,453,800 25.53 25.76 25.37 1,120,900 2,032,100 -29.8
11/12/2023
25.53
 19,996,900 25.45 25.80 25.06 1,114,900 933,400 6.1
08/12/2023
25.45
 18,079,900 25.65 25.76 25.22 1,565,800 651,000 30.0
07/12/2023
25.65
 44,212,600 26.23 26.31 25.02 1,651,000 804,900 27.6
06/12/2023
26.23
 17,904,800 26.00 26.43 25.96 4,023,800 3,214,700 27.3
05/12/2023
26.00
 23,475,500 26.23 26.31 25.88 580,500 2,602,000 -67.4
04/12/2023
26.23
 45,276,900 24.98 26.54 25.41 1,091,500 3,518,800 -80.6
01/12/2023
24.98
 20,043,200 24.44 25.18 24.40 865,600 341,200 16.6
30/11/2023
24.44
 16,679,400 24.67 25.10 24.44 520,500 1,945,700 -44.6
29/11/2023
24.67
 12,215,700 24.51 24.94 24.44 411,600 554,100 -4.4
28/11/2023
24.51
 21,396,800 24.20 24.59 23.58 1,287,000 1,369,600 -2.5
27/11/2023
24.20
 15,100,900 24.98 24.98 24.20 134,800 1,644,700 -47.6
24/11/2023
24.98
 24,682,500 24.12 24.98 23.97 1,730,400 223,600 46.8
23/11/2023
24.12
 27,082,200 25.68 25.92 24.12 388,900 772,300 -12.8
22/11/2023
25.68
 22,922,800 25.41 25.72 25.22 1,095,000 829,500 8.6
21/11/2023
25.41
 17,289,800 25.29 25.61 25.22 2,384,100 519,900 60.6
20/11/2023
25.29
 26,502,900 24.59 25.53 23.93 2,592,900 439,300 68.3
17/11/2023
24.59
 29,287,800 25.22 25.45 24.28 948,000 1,367,000 -13.1
16/11/2023
25.22
 19,053,100 24.94 25.22 24.47 0 0 0
15/11/2023
24.94
 26,908,500 24.79 25.61 24.90 3,312,700 1,305,300 65.4
14/11/2023
24.79
 23,240,100 24.55 25.14 24.47 3,948,835 1,126,743 89.6
13/11/2023
24.55
 20,864,700 24.04 24.67 24.04 2,200,500 358,500 57.6
10/11/2023
24.04
 32,344,200 24.08 24.90 23.85 792,800 899,500 -3.2
09/11/2023
24.08
 33,982,300 23.65 24.67 23.85 2,314,500 2,281,600 1.0
08/11/2023
23.65
 31,630,200 22.13 23.65 22.09 1,972,600 2,020,800 -1.3
07/11/2023
22.13
 18,329,600 22.64 22.87 22.09 329,200 694,400 -10.5
06/11/2023
22.64
 17,861,300 22.56 22.87 22.48 1,411,500 2,025,900 -17.7

Chính sách bảo mật | Điều khoản sử dụng |